Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 36.24 | 37.47 | 35.21 | 35.21 | 2,978 | -1.92(-5.17%) |
Jul 23, 2024 | 37.31 | 37.34 | 37.13 | 37.13 | 4,198 | -0.04(-0.11%) |
Jul 22, 2024 | 37.12 | 37.24 | 36.96 | 37.17 | 3,476 | +0.64(+1.76%) |
Jul 19, 2024 | 36.79 | 36.90 | 36.53 | 36.53 | 1,670 | -0.36(-0.96%) |
Jul 18, 2024 | 37.33 | 37.42 | 36.79 | 36.89 | 5,018 | -0.37(-1.00%) |
Jul 17, 2024 | 37.64 | 37.92 | 37.17 | 37.26 | 7,004 | -1.12(-2.92%) |
Jul 16, 2024 | 38.50 | 38.50 | 38.01 | 38.38 | 3,083 | +0.19(+0.50%) |
Jul 15, 2024 | 38.20 | 38.22 | 38.04 | 38.19 | 2,830 | +0.29(+0.75%) |
Jul 12, 2024 | 38.05 | 38.28 | 37.90 | 37.90 | 2,915 | +0.54(+1.46%) |
Jul 11, 2024 | 38.36 | 38.50 | 37.22 | 37.36 | 5,449 | -0.94(-2.44%) |
Jul 10, 2024 | 37.99 | 38.37 | 37.95 | 38.30 | 4,188 | +0.53(+1.40%) |
Jul 09, 2024 | 37.66 | 37.96 | 37.66 | 37.77 | 8,899 | +0.16(+0.43%) |
Jul 08, 2024 | 37.48 | 37.64 | 37.28 | 37.61 | 5,148 | +0.26(+0.69%) |
Jul 05, 2024 | 36.80 | 37.35 | 36.65 | 37.35 | 3,622 | +0.62(+1.68%) |
Jul 03, 2024 | 36.34 | 36.76 | 36.34 | 36.73 | 3,619 | +0.65(+1.81%) |
Jul 02, 2024 | 35.54 | 36.16 | 35.54 | 36.08 | 2,909 | +0.55(+1.54%) |
Jul 01, 2024 | 35.29 | 35.53 | 35.21 | 35.53 | 1,743 | +0.32(+0.92%) |
Jun 28, 2024 | 35.76 | 35.76 | 35.21 | 35.21 | 2,946 | -0.32(-0.90%) |
Jun 27, 2024 | 35.24 | 35.58 | 35.24 | 35.53 | 2,769 | +0.16(+0.44%) |
Jun 26, 2024 | 35.15 | 35.38 | 35.15 | 35.38 | 1,581 | +0.74(+2.15%) |
Jun 25, 2024 | 34.08 | 34.76 | 34.08 | 34.63 | 2,919 | +0.58(+1.70%) |
Jun 24, 2024 | 34.18 | 34.48 | 34.05 | 34.05 | 3,235 | -0.20(-0.58%) |
Jun 21, 2024 | 34.46 | 34.54 | 34.25 | 34.25 | 1,745 | -0.47(-1.35%) |
Jun 20, 2024 | 34.92 | 35.07 | 34.72 | 34.72 | 4,391 | -0.02(-0.06%) |
Jun 18, 2024 | 34.73 | 34.88 | 34.73 | 34.74 | 2,756 | -0.06(-0.17%) |
Jun 17, 2024 | 34.44 | 35.00 | 34.44 | 34.80 | 5,097 | +0.35(+1.00%) |
Jun 14, 2024 | 34.50 | 34.57 | 34.29 | 34.46 | 4,019 | -0.12(-0.35%) |
Jun 13, 2024 | 34.63 | 34.64 | 34.50 | 34.58 | 2,032 | +0.08(+0.24%) |
Jun 12, 2024 | 34.69 | 34.88 | 33.87 | 34.49 | 4,700 | +0.29(+0.84%) |
Jun 11, 2024 | 33.76 | 34.20 | 33.72 | 34.20 | 2,976 | +0.24(+0.71%) |
Jun 10, 2024 | 33.95 | 34.05 | 33.91 | 33.96 | 6,275 | -0.13(-0.38%) |
Jun 07, 2024 | 34.44 | 34.63 | 34.09 | 34.09 | 3,047 | -0.56(-1.61%) |
Jun 06, 2024 | 33.92 | 34.66 | 33.92 | 34.65 | 3,265 | +0.55(+1.60%) |
Jun 05, 2024 | 33.49 | 34.10 | 33.49 | 34.10 | 2,129 | +0.75(+2.26%) |
Jun 04, 2024 | 33.07 | 33.35 | 33.07 | 33.35 | 485 | +0.09(+0.28%) |
Jun 03, 2024 | 33.09 | 34.16 | 32.91 | 33.26 | 3,256 | +0.44(+1.35%) |
May 31, 2024 | 32.73 | 32.81 | 32.73 | 32.81 | 825 | -0.05(-0.14%) |
May 30, 2024 | 32.79 | 33.09 | 32.68 | 32.86 | 3,733 | +0.09(+0.29%) |
May 29, 2024 | 32.76 | 33.10 | 32.68 | 32.77 | 2,328 | -0.35(-1.06%) |
May 28, 2024 | 32.77 | 33.12 | 32.77 | 33.12 | 2,237 | +0.46(+1.40%) |
May 24, 2024 | 32.12 | 32.66 | 32.12 | 32.66 | 1,843 | +0.59(+1.85%) |
May 23, 2024 | 32.82 | 32.82 | 32.07 | 32.07 | 1,747 | -0.40(-1.24%) |
May 22, 2024 | 32.55 | 32.58 | 32.47 | 32.47 | 1,303 | -0.14(-0.44%) |
May 21, 2024 | 32.36 | 32.61 | 32.36 | 32.61 | 1,209 | +0.19(+0.58%) |
May 20, 2024 | 32.26 | 32.42 | 32.26 | 32.42 | 1,073 | +0.17(+0.52%) |
May 17, 2024 | 32.28 | 32.28 | 32.20 | 32.26 | 1,564 | +0.23(+0.72%) |
May 16, 2024 | 32.52 | 32.54 | 32.03 | 32.03 | 2,629 | -0.57(-1.76%) |
May 15, 2024 | 33.09 | 33.09 | 32.03 | 32.60 | 5,589 | -0.08(-0.25%) |
May 14, 2024 | 32.08 | 32.93 | 32.08 | 32.68 | 11,932 | +0.72(+2.24%) |
May 13, 2024 | 31.54 | 31.97 | 31.54 | 31.97 | 2,437 | +0.67(+2.13%) |
May 10, 2024 | 31.33 | 31.33 | 31.26 | 31.30 | 1,175 | -0.21(-0.67%) |
May 09, 2024 | 31.45 | 31.51 | 31.45 | 31.51 | 2,106 | -0.01(-0.02%) |
May 08, 2024 | 31.32 | 31.52 | 31.32 | 31.52 | 2,036 | -0.26(-0.83%) |
May 07, 2024 | 32.22 | 32.22 | 31.73 | 31.78 | 4,590 | -0.62(-1.90%) |
May 06, 2024 | 31.93 | 32.40 | 31.93 | 32.40 | 2,107 | +0.73(+2.29%) |
May 03, 2024 | 31.68 | 31.79 | 31.57 | 31.67 | 1,229 | +0.58(+1.85%) |
May 02, 2024 | 30.71 | 31.09 | 30.71 | 31.09 | 742 | +0.80(+2.65%) |